| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 6 Sep 2019 | INR | 56.5 | 57.27 | 55 | 57.09 | 57.09 | +0.23 (+0.40%) | 208,163 |
| 5 Sep 2019 | INR | 56.55 | 57.04 | 56.43 | 56.86 | 56.86 | +0.08 (+0.14%) | 63,221 |
| 4 Sep 2019 | INR | 52.4 | 56.84 | 52.4 | 56.78 | 56.78 | +0.28 (+0.50%) | 64,356 |
| 3 Sep 2019 | INR | 58 | 58 | 56.5 | 56.5 | 56.5 | -0.6 (-1.05%) | 26,985 |
| 30 Aug 2019 | INR | 57.18 | 57.35 | 56.71 | 57.1 | 57.1 | +0.19 (+0.33%) | 41,709 |
| 29 Aug 2019 | INR | 56.9 | 57 | 56.57 | 56.91 | 56.91 | +0.03 (+0.05%) | 95,267 |
| 28 Aug 2019 | INR | 58 | 58 | 56.64 | 56.88 | 56.88 | -0.79 (-1.37%) | 260,876 |
| 27 Aug 2019 | INR | 57.35 | 57.8 | 57.25 | 57.67 | 57.67 | +0.51 (+0.89%) | 134,873 |
| 26 Aug 2019 | INR | 56 | 60.4 | 54.95 | 57.16 | 57.16 | +0.79 (+1.40%) | 25,015 |
| 23 Aug 2019 | INR | 55.49 | 56.45 | 55.05 | 56.37 | 56.37 | +0.42 (+0.75%) | 40,155 |
| 22 Aug 2019 | INR | 56.55 | 56.59 | 55.61 | 55.95 | 55.95 | -0.91 (-1.60%) | 73,013 |
| 21 Aug 2019 | INR | 57.42 | 57.45 | 56.53 | 56.86 | 56.86 | -0.64 (-1.11%) | 84,203 |
| 20 Aug 2019 | INR | 67.45 | 67.45 | 57.2 | 57.5 | 57.5 | -0.52 (-0.90%) | 56,728 |
| 19 Aug 2019 | INR | 58 | 58.22 | 57.55 | 58.02 | 58.02 | +0.18 (+0.31%) | 101,322 |
| 16 Aug 2019 | INR | 57.19 | 57.85 | 57.19 | 57.84 | 57.84 | +0.17 (+0.29%) | 22,038 |
| 14 Aug 2019 | INR | 57.39 | 57.7 | 57.1 | 57.67 | 57.67 | +0.44 (+0.77%) | 125,645 |
| 13 Aug 2019 | INR | 58.05 | 58.11 | 57 | 57.23 | 57.23 | -0.72 (-1.24%) | 26,812 |
| 9 Aug 2019 | INR | 58.11 | 58.55 | 57.7 | 57.95 | 57.95 | +0.21 (+0.36%) | 61,902 |
| 8 Aug 2019 | INR | 57.54 | 57.76 | 57.12 | 57.74 | 57.74 | +0.65 (+1.14%) | 55,826 |
| 7 Aug 2019 | INR | 57.9 | 57.97 | 56.89 | 57.09 | 57.09 | -0.49 (-0.85%) | 228,411 |
| 6 Aug 2019 | INR | 56.91 | 57.58 | 56.6 | 57.58 | 57.58 | +1.07 (+1.89%) | 236,530 |
| 5 Aug 2019 | INR | 58 | 58 | 55.82 | 56.51 | 56.51 | -0.83 (-1.45%) | 155,276 |
| 2 Aug 2019 | INR | 57.13 | 57.64 | 56.63 | 57.34 | 57.34 | -0.06 (-0.10%) | 95,169 |
| 1 Aug 2019 | INR | 57.55 | 57.96 | 56.9 | 57.4 | 57.4 | -0.48 (-0.83%) | 315,637 |
| 31 Jul 2019 | INR | 57 | 57.99 | 56.61 | 57.88 | 57.88 | +0.5 (+0.87%) | 39,049 |
| 30 Jul 2019 | INR | 58.38 | 58.38 | 57.15 | 57.38 | 57.38 | -1.1 (-1.88%) | 90,037 |
| 29 Jul 2019 | INR | 58.14 | 58.51 | 58.07 | 58.48 | 58.48 | -0.37 (-0.63%) | 31,040 |
| 26 Jul 2019 | INR | 58.5 | 58.91 | 58.35 | 58.85 | 58.85 | +0.75 (+1.29%) | 31,931 |
| 25 Jul 2019 | INR | 58.36 | 58.57 | 58.01 | 58.1 | 58.1 | -0.1 (-0.17%) | 171,934 |
| 24 Jul 2019 | INR | 59 | 59 | 57.9 | 58.2 | 58.2 | -0.65 (-1.10%) | 415,244 |
